Kweichow Moutai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 1,411.00 | 1,422.25 | 1,396.18 | 1,398.01 | 1,365.69 | 5,175,797 |
| 2026-01-13 | 1,426.79 | 1,429.52 | 1,408.99 | 1,411.00 | 1,378.38 | 3,916,866 |
| 2026-01-12 | 1,419.10 | 1,431.00 | 1,417.10 | 1,423.23 | 1,390.32 | 3,608,266 |
| 2026-01-09 | 1,417.00 | 1,428.60 | 1,416.01 | 1,419.10 | 1,386.29 | 2,984,774 |
| 2026-01-08 | 1,423.33 | 1,423.36 | 1,408.14 | 1,412.30 | 1,379.65 | 2,913,454 |
| 2026-01-07 | 1,432.88 | 1,435.00 | 1,420.20 | 1,423.36 | 1,390.45 | 2,968,380 |
| 2026-01-06 | 1,432.55 | 1,436.97 | 1,416.53 | 1,428.01 | 1,394.99 | 3,958,618 |
| 2026-01-05 | 1,385.00 | 1,431.88 | 1,385.00 | 1,426.00 | 1,393.03 | 7,094,942 |
| 2025-12-31 | 1,390.00 | 1,394.00 | 1,377.17 | 1,377.18 | 1,345.34 | 3,476,563 |
| 2025-12-30 | 1,401.00 | 1,401.90 | 1,386.00 | 1,389.72 | 1,357.59 | 3,379,194 |
| 2025-12-29 | 1,414.13 | 1,414.13 | 1,401.00 | 1,402.00 | 1,369.59 | 2,630,810 |
| 2025-12-26 | 1,414.17 | 1,419.14 | 1,410.00 | 1,414.13 | 1,381.43 | 1,780,299 |
| 2025-12-25 | 1,405.00 | 1,419.48 | 1,401.38 | 1,414.17 | 1,381.47 | 2,338,621 |
| 2025-12-24 | 1,404.99 | 1,406.36 | 1,400.00 | 1,400.90 | 1,368.51 | 2,518,669 |
| 2025-12-23 | 1,408.26 | 1,412.93 | 1,397.19 | 1,407.86 | 1,375.31 | 2,450,681 |
| 2025-12-22 | 1,410.00 | 1,414.14 | 1,406.58 | 1,408.26 | 1,375.70 | 2,042,565 |
| 2025-12-19 | 1,410.00 | 1,412.45 | 1,401.01 | 1,410.00 | 1,377.40 | 2,650,868 |
| 2025-12-18 | 1,433.50 | 1,438.88 | 1,426.11 | 1,431.00 | 1,374.51 | 1,782,995 |
| 2025-12-17 | 1,425.00 | 1,439.94 | 1,417.68 | 1,433.10 | 1,376.53 | 3,138,249 |
| 2025-12-16 | 1,426.20 | 1,428.78 | 1,415.00 | 1,422.00 | 1,365.87 | 2,396,367 |
| 2025-12-15 | 1,439.59 | 1,439.99 | 1,425.57 | 1,426.00 | 1,369.71 | 3,335,879 |
| 2025-12-12 | 1,418.00 | 1,425.00 | 1,413.57 | 1,420.65 | 1,364.57 | 3,715,919 |
| 2025-12-11 | 1,406.66 | 1,411.99 | 1,401.55 | 1,411.99 | 1,356.25 | 2,238,501 |
| 2025-12-10 | 1,400.00 | 1,402.80 | 1,383.18 | 1,402.80 | 1,347.42 | 3,313,347 |
| 2025-12-09 | 1,418.23 | 1,421.00 | 1,400.05 | 1,401.01 | 1,345.71 | 4,263,443 |
| 2025-12-08 | 1,429.20 | 1,436.67 | 1,418.00 | 1,418.22 | 1,362.24 | 3,360,280 |
| 2025-12-05 | 1,423.98 | 1,433.09 | 1,419.50 | 1,430.01 | 1,373.56 | 2,540,166 |
| 2025-12-04 | 1,429.10 | 1,432.50 | 1,418.38 | 1,423.98 | 1,367.77 | 2,907,539 |
| 2025-12-03 | 1,435.81 | 1,435.97 | 1,428.00 | 1,429.10 | 1,372.69 | 2,357,279 |
| 2025-12-02 | 1,448.00 | 1,451.92 | 1,435.02 | 1,436.03 | 1,379.34 | 2,504,726 |
| 2025-12-01 | 1,451.00 | 1,462.27 | 1,442.00 | 1,448.00 | 1,390.84 | 2,733,342 |
| 2025-11-28 | 1,446.50 | 1,455.50 | 1,443.00 | 1,450.50 | 1,393.24 | 2,321,121 |
| 2025-11-27 | 1,449.50 | 1,450.00 | 1,439.04 | 1,447.30 | 1,390.17 | 2,228,689 |
| 2025-11-26 | 1,448.88 | 1,453.49 | 1,443.58 | 1,449.15 | 1,391.95 | 2,030,616 |
| 2025-11-25 | 1,458.00 | 1,458.00 | 1,444.50 | 1,444.65 | 1,387.62 | 2,844,069 |
| 2025-11-24 | 1,467.00 | 1,471.00 | 1,451.13 | 1,452.00 | 1,394.68 | 3,360,744 |
| 2025-11-21 | 1,470.50 | 1,480.00 | 1,456.00 | 1,466.60 | 1,408.71 | 4,260,720 |
| 2025-11-20 | 1,472.00 | 1,479.90 | 1,465.03 | 1,467.11 | 1,409.20 | 2,400,232 |
| 2025-11-19 | 1,474.00 | 1,479.53 | 1,469.96 | 1,471.01 | 1,412.94 | 2,204,537 |
| 2025-11-18 | 1,470.70 | 1,486.07 | 1,469.00 | 1,476.00 | 1,417.74 | 3,420,478 |
| 2025-11-17 | 1,454.00 | 1,473.00 | 1,445.79 | 1,471.00 | 1,412.93 | 3,446,221 |
| 2025-11-14 | 1,470.00 | 1,478.95 | 1,456.30 | 1,456.60 | 1,399.10 | 2,747,306 |
| 2025-11-13 | 1,462.12 | 1,473.58 | 1,458.00 | 1,470.38 | 1,412.34 | 3,117,923 |
| 2025-11-12 | 1,459.98 | 1,478.36 | 1,459.21 | 1,465.15 | 1,407.31 | 3,299,210 |
| 2025-11-11 | 1,462.00 | 1,462.18 | 1,447.00 | 1,458.99 | 1,401.40 | 2,669,156 |
| 2025-11-10 | 1,435.00 | 1,463.69 | 1,434.98 | 1,462.30 | 1,404.58 | 4,945,154 |
| 2025-11-07 | 1,435.11 | 1,439.78 | 1,431.11 | 1,433.33 | 1,376.75 | 1,886,139 |
| 2025-11-06 | 1,430.00 | 1,441.45 | 1,429.99 | 1,435.13 | 1,378.48 | 3,834,782 |
| 2025-11-05 | 1,425.89 | 1,430.99 | 1,420.01 | 1,420.08 | 1,364.02 | 3,447,527 |
| 2025-11-04 | 1,435.10 | 1,435.78 | 1,423.78 | 1,429.00 | 1,372.59 | 2,656,572 |
| 2025-11-03 | 1,431.00 | 1,448.00 | 1,420.10 | 1,435.00 | 1,378.35 | 3,454,766 |
| 2025-10-31 | 1,422.00 | 1,435.98 | 1,420.11 | 1,430.01 | 1,373.56 | 3,569,377 |
| 2025-10-30 | 1,421.81 | 1,436.63 | 1,421.81 | 1,426.74 | 1,370.42 | 4,745,610 |
| 2025-10-29 | 1,440.02 | 1,446.55 | 1,430.04 | 1,431.90 | 1,375.38 | 3,393,711 |
| 2025-10-28 | 1,442.00 | 1,451.20 | 1,441.10 | 1,445.00 | 1,387.96 | 2,712,433 |
| 2025-10-27 | 1,440.00 | 1,452.49 | 1,435.99 | 1,440.41 | 1,383.55 | 3,710,239 |
| 2025-10-24 | 1,467.95 | 1,478.88 | 1,449.34 | 1,450.00 | 1,392.76 | 3,822,583 |
| 2025-10-23 | 1,455.00 | 1,468.80 | 1,447.20 | 1,467.98 | 1,410.03 | 2,932,235 |
| 2025-10-22 | 1,462.08 | 1,465.73 | 1,456.00 | 1,458.70 | 1,401.12 | 1,819,492 |
| 2025-10-21 | 1,459.00 | 1,469.94 | 1,455.50 | 1,462.26 | 1,404.54 | 2,544,267 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 28.0242 CNY |
| 2025-12-19 | 23.9570 CNY |
| 2025-06-26 | 27.6730 CNY |
| 2024-12-20 | 23.8820 CNY |
| 2024-06-19 | 30.8760 CNY |
| 2023-12-20 | 19.1060 CNY |
| 2023-06-30 | 25.9110 CNY |
| 2022-12-27 | 21.9100 CNY |
| 2022-06-30 | 21.6750 CNY |
| 2021-06-25 | 19.2930 CNY |
| 2020-06-24 | 17.0250 CNY |
| 2019-06-28 | 14.5390 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.